ADOBE INC

Ticker: ADBE CUSIP: 00724F101 Class: COM

Americana Partners, LLC's Holding History (CIK: 0001797678)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 22,041 Value ($000) $7,714 Avg Close $340.09 Range $311.59 - $363.70

Q3 2025

Shares 19,873 Value ($000) $7,010 Avg Close $358.75 Range $330.04 - $392.58

Q2 2025

Shares 21,985 Value ($000) $8,506 Avg Close $385.32 Range $332.01 - $422.95

Q1 2025

Shares 23,319 Value ($000) $8,944 Avg Close $428.84 Range $374.50 - $465.70

Q4 2024

Shares 29,927 Value ($000) $13,308 Avg Close $495.13 Range $432.47 - $557.90

Q3 2024

Shares 39,250 Value ($000) $20,323 Avg Close $548.46 Range $500.00 - $587.75

Q2 2024

Shares 38,316 Value ($000) $21,286 Avg Close $484.22 Range $433.97 - $558.48

Q1 2024

Shares 40,057 Value ($000) $20,213 Avg Close $573.19 Range $485.00 - $638.25

Q4 2023

Shares 40,139 Value ($000) $23,672 Avg Close $576.76 Range $504.55 - $633.89

Q3 2023

Shares 41,629 Value ($000) $20,686 Avg Close $524.63 Range $475.00 - $570.24

Q2 2023

Shares 36,719 Value ($000) $17,955 Avg Close $402.84 Range $331.89 - $518.74

Q1 2023

Shares 40,124 Value ($000) $15,463 Avg Close $355.42 Range $318.60 - $402.49

Q4 2022

Shares 40,344 Value ($000) $13,567 Avg Close $319.83 Range $276.60 - $355.67

Q3 2022

Shares 42,024 Value ($000) $11,551 Avg Close $378.38 Range $274.73 - $451.15

Q2 2022

Shares 41,586 Value ($000) $15,222 Avg Close $406.98 Range $338.00 - $473.49

Q1 2022

Shares 11,080 Value ($000) $5,293 Avg Close $481.10 Range $407.94 - $575.00

Q4 2021

Shares 40,812 Value ($000) $23,142 Avg Close $625.08 Range $538.05 - $699.54

Q3 2021

Shares 24,940 Value ($000) $14,358 Avg Close $629.41 Range $573.24 - $673.88

Q2 2021

Shares 1,477 Value ($000) $785 Avg Close $515.47 Range $468.50 - $592.24

Q1 2021

Shares 661 Value ($000) $314 Avg Close $467.43 Range $420.78 - $506.51

Q4 2020

Shares 592 Value ($000) $296 Avg Close $483.11 Range $438.94 - $519.60

Q3 2020

Shares 559 Value ($000) $274 Avg Close $465.18 Range $416.29 - $536.88

Q2 2020

Shares 544 Value ($000) $236 Avg Close $370.53 Range $289.71 - $446.15

Q1 2020

Shares 839 Value ($000) $267 Avg Close $342.05 Range $255.13 - $386.75

Q4 2019

Shares 297 Value ($000) $97 Avg Close $294.23 Range $259.57 - $332.88

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	22,041	$7,714	$340.09	$311.59 - $363.70
Q3 2025	19,873	$7,010	$358.75	$330.04 - $392.58
Q2 2025	21,985	$8,506	$385.32	$332.01 - $422.95
Q1 2025	23,319	$8,944	$428.84	$374.50 - $465.70
Q4 2024	29,927	$13,308	$495.13	$432.47 - $557.90
Q3 2024	39,250	$20,323	$548.46	$500.00 - $587.75
Q2 2024	38,316	$21,286	$484.22	$433.97 - $558.48
Q1 2024	40,057	$20,213	$573.19	$485.00 - $638.25
Q4 2023	40,139	$23,672	$576.76	$504.55 - $633.89
Q3 2023	41,629	$20,686	$524.63	$475.00 - $570.24
Q2 2023	36,719	$17,955	$402.84	$331.89 - $518.74
Q1 2023	40,124	$15,463	$355.42	$318.60 - $402.49
Q4 2022	40,344	$13,567	$319.83	$276.60 - $355.67
Q3 2022	42,024	$11,551	$378.38	$274.73 - $451.15
Q2 2022	41,586	$15,222	$406.98	$338.00 - $473.49
Q1 2022	11,080	$5,293	$481.10	$407.94 - $575.00
Q4 2021	40,812	$23,142	$625.08	$538.05 - $699.54
Q3 2021	24,940	$14,358	$629.41	$573.24 - $673.88
Q2 2021	1,477	$785	$515.47	$468.50 - $592.24
Q1 2021	661	$314	$467.43	$420.78 - $506.51
Q4 2020	592	$296	$483.11	$438.94 - $519.60
Q3 2020	559	$274	$465.18	$416.29 - $536.88
Q2 2020	544	$236	$370.53	$289.71 - $446.15
Q1 2020	839	$267	$342.05	$255.13 - $386.75
Q4 2019	297	$97	$294.23	$259.57 - $332.88